Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meridian Bank (NQ: MRBK )

10.34 +0.37 (+3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 7.120 7.267 7.119 7.263 4,242 +0.00(+0.00%)
May 30, 2018 7.263 7.263 7.263 7.263 4,207 -0.04(-0.50%)
May 29, 2018 7.304 7.304 7.263 7.300 6,342 +0.00(+0.00%)
May 25, 2018 7.300 7.300 7.300 0 +0.04(+0.51%)
May 24, 2018 7.263 7.263 7.263 7.263 1,301 +0.00(+0.00%)
May 23, 2018 7.263 7.263 7.263 7.263 5,038 +0.12(+1.66%)
May 22, 2018 7.243 7.243 7.145 7.145 1,237 +0.01(+0.13%)
May 18, 2018 7.135 7.135 7.135 159 -0.05(-0.64%)
May 17, 2018 7.182 7.182 7.182 7.182 416 +0.08(+1.15%)
May 16, 2018 7.259 7.263 7.100 7.100 1,676 -0.02(-0.23%)
May 15, 2018 7.051 7.116 7.051 7.116 2,860 +0.01(+0.17%)
May 14, 2018 7.061 7.323 7.061 7.104 2,330 -0.06(-0.80%)
May 10, 2018 7.161 7.161 7.161 301 -0.13(-1.85%)
May 09, 2018 7.137 7.341 7.137 7.296 4,063 +0.16(+2.17%)
May 08, 2018 7.141 7.141 7.047 7.141 52,855 +0.02(+0.29%)
May 07, 2018 7.117 7.141 7.105 7.120 19,547 -0.02(-0.29%)
May 04, 2018 7.141 7.141 7.141 7.141 1,441 +0.04(+0.52%)
May 03, 2018 7.153 7.166 7.104 7.104 14,273 -0.10(-1.36%)
May 02, 2018 7.304 7.308 7.194 7.202 16,674 +0.12(+1.73%)
May 01, 2018 7.084 7.230 7.080 7.080 13,035 +0.09(+1.34%)
Apr 30, 2018 6.994 7.039 6.986 6.986 7,560 -0.10(-1.36%)
Apr 27, 2018 7.141 7.141 7.082 7.082 2,259 +0.04(+0.56%)
Apr 26, 2018 7.043 7.043 7.043 7.043 593 -0.10(-1.37%)
Apr 25, 2018 7.116 7.141 7.087 7.141 11,224 +0.00(+0.00%)
Apr 24, 2018 7.130 7.177 7.125 7.141 110,810 -0.04(-0.62%)
Apr 20, 2018 7.186 7.186 7.186 58 +0.10(+1.44%)
Apr 19, 2018 7.083 7.083 7.083 7.083 1,387 -0.07(-0.92%)
Apr 18, 2018 7.169 7.338 7.149 7.149 38,040 -0.20(-2.67%)
Apr 17, 2018 7.345 7.345 7.345 7.345 2,080 +0.14(+1.93%)
Apr 16, 2018 7.247 7.345 7.206 7.206 11,829 -0.08(-1.10%)
Apr 13, 2018 7.667 7.683 7.206 7.286 28,531 +0.06(+0.88%)
Apr 12, 2018 7.218 7.222 7.092 7.222 1,668 -0.12(-1.67%)
Apr 11, 2018 7.161 7.349 7.145 7.345 3,965 -0.08(-1.04%)
Apr 10, 2018 7.626 7.683 7.286 7.422 13,805 -0.02(-0.27%)
Apr 09, 2018 7.345 7.704 7.345 7.443 5,746 -0.00(-0.05%)
Apr 06, 2018 7.361 7.447 7.284 7.447 9,859 +0.11(+1.45%)
Apr 05, 2018 7.141 7.341 7.141 7.341 8,638 +0.32(+4.59%)
Apr 04, 2018 7.084 7.247 6.998 7.018 422,284 +0.02(+0.35%)
Apr 03, 2018 7.141 7.182 6.994 6.994 3,325 -0.15(-2.06%)
Apr 02, 2018 7.182 7.182 7.141 7.141 3,979 -0.05(-0.72%)
Mar 28, 2018 7.193 7.193 7.193 0 -0.19(-2.61%)
Mar 27, 2018 7.365 7.386 7.365 7.386 4,698 +0.02(+0.28%)
Mar 26, 2018 7.320 7.386 7.149 7.365 23,909 +0.01(+0.11%)
Mar 23, 2018 7.357 7.357 7.357 7.357 551 +0.22(+3.03%)
Mar 22, 2018 7.141 7.141 7.141 7.141 1,671 +0.01(+0.17%)
Mar 21, 2018 7.149 7.341 7.128 7.128 6,479 -0.13(-1.85%)
Mar 20, 2018 7.263 7.324 7.263 7.263 39,449 +0.18(+2.59%)
Mar 19, 2018 7.051 7.247 7.039 7.080 18,270 -0.09(-1.25%)
Mar 16, 2018 7.043 7.489 7.018 7.169 31,014 -0.09(-1.18%)
Mar 15, 2018 7.128 7.504 7.006 7.255 20,132 +0.15(+2.13%)
Mar 14, 2018 7.080 7.141 7.071 7.104 51,813 +0.05(+0.66%)
Mar 13, 2018 7.475 7.475 6.945 7.057 17,498 -0.06(-0.89%)
Mar 12, 2018 7.133 7.141 7.092 7.120 6,577 -0.02(-0.23%)
Mar 09, 2018 7.137 7.141 7.137 7.137 7,739 +0.02(+0.23%)
Mar 08, 2018 7.141 7.141 7.012 7.120 8,508 +0.14(+1.99%)
Mar 07, 2018 7.116 7.120 6.982 6.982 9,947 -0.01(-0.12%)
Mar 06, 2018 7.120 7.141 6.990 6.990 41,711 -0.13(-1.78%)
Mar 05, 2018 7.147 7.345 6.953 7.116 72,573 -0.05(-0.68%)
Mar 02, 2018 7.108 7.467 6.941 7.165 10,768 -0.34(-4.57%)
Mar 01, 2018 7.443 7.508 7.443 7.508 2,097 +0.00(+0.05%)
Feb 28, 2018 7.304 7.504 7.288 7.504 23,622 +0.20(+2.74%)
Feb 27, 2018 7.141 7.332 6.961 7.304 6,862 +0.16(+2.29%)
Feb 26, 2018 7.263 7.263 6.957 7.141 6,994 -0.10(-1.41%)
Feb 23, 2018 7.243 7.290 7.243 7.243 7,511 -0.10(-1.33%)
Feb 22, 2018 7.243 7.341 7.243 7.341 3,421 -0.00(-0.06%)
Feb 21, 2018 7.258 7.345 7.258 7.345 3,100 +0.01(+0.11%)
Feb 20, 2018 7.247 7.337 7.243 7.337 8,548 -0.01(-0.11%)
Feb 15, 2018 7.345 7.345 7.345 0 -0.10(-1.37%)
Feb 14, 2018 6.937 7.447 6.892 7.447 11,954 +0.10(+1.39%)
Feb 13, 2018 7.573 7.573 6.778 7.345 5,531 +0.12(+1.64%)
Feb 12, 2018 7.349 7.573 7.226 7.226 9,641 -0.13(-1.72%)
Feb 09, 2018 7.252 7.353 7.243 7.353 8,521 +0.11(+1.52%)
Feb 08, 2018 7.187 7.243 7.187 7.243 2,891 -0.10(-1.39%)
Feb 06, 2018 7.345 7.345 7.345 267 +0.21(+2.92%)
Feb 05, 2018 7.394 7.394 6.949 7.137 29,394 -0.27(-3.67%)
Feb 02, 2018 7.471 7.500 7.390 7.409 18,255 -0.07(-0.94%)
Feb 01, 2018 7.467 7.577 7.467 7.479 10,538 +0.04(+0.49%)
Jan 31, 2018 7.618 7.622 7.386 7.443 47,627 -0.07(-0.87%)
Jan 30, 2018 6.757 6.757 6.757 7.508 46,681 +0.29(+3.95%)
Jan 29, 2018 7.867 7.915 7.145 7.222 22,323 -0.61(-7.81%)
Jan 26, 2018 7.936 7.936 7.545 7.834 4,798 -0.02(-0.31%)
Jan 25, 2018 7.863 7.879 7.859 7.859 2,695 -0.09(-1.13%)
Jan 24, 2018 7.949 7.949 7.949 7.949 573 +0.08(+0.98%)
Jan 23, 2018 7.891 8.010 7.868 7.871 7,852 -0.09(-1.14%)
Jan 22, 2018 8.141 8.141 7.962 7.962 2,943 -0.20(-2.44%)
Jan 19, 2018 8.181 8.190 7.936 8.161 38,839 -0.04(-0.50%)
Jan 18, 2018 8.161 8.331 8.013 8.202 19,610 +0.04(+0.50%)
Jan 16, 2018 8.161 8.161 8.161 24 +0.06(+0.76%)
Jan 11, 2018 8.100 8.100 8.100 0 +0.15(+1.90%)
Jan 10, 2018 7.936 7.998 7.936 7.949 15,643 +0.01(+0.10%)
Jan 09, 2018 8.002 8.051 7.940 7.940 10,996 -0.22(-2.70%)
Jan 08, 2018 8.365 8.365 7.936 8.161 29,190 -0.18(-2.15%)
Jan 05, 2018 8.126 8.483 7.855 8.340 108,285 +0.35(+4.37%)
Jan 04, 2018 8.165 8.263 7.836 7.991 31,310 -0.32(-3.90%)
Jan 03, 2018 7.773 8.316 7.773 8.316 35,609 +0.53(+6.87%)
Jan 02, 2018 7.838 8.140 7.773 7.781 25,960 -0.37(-4.55%)
Dec 29, 2017 8.153 8.153 8.153 0 +0.38(+4.83%)
Dec 28, 2017 7.852 8.181 7.773 7.777 40,704 -0.13(-1.70%)
Dec 27, 2017 7.945 7.945 7.878 7.912 3,352 -0.05(-0.65%)
Dec 26, 2017 7.814 7.964 7.814 7.964 3,933 -0.24(-2.90%)
Dec 22, 2017 8.279 8.279 8.010 8.202 6,092 -0.16(-1.86%)
Dec 21, 2017 8.200 8.357 8.200 8.357 7,526 +0.07(+0.89%)
Dec 20, 2017 8.161 8.304 8.059 8.283 30,036 -0.10(-1.17%)
Dec 19, 2017 8.055 8.406 7.957 8.381 11,096 +0.18(+2.14%)
Dec 18, 2017 7.998 8.206 7.834 8.206 10,295 +0.17(+2.13%)
Dec 15, 2017 8.328 8.410 7.928 8.034 319,336 -0.33(-3.95%)
Dec 14, 2017 8.344 8.365 7.879 8.365 54,972 -0.19(-2.24%)
Dec 13, 2017 8.518 8.569 8.083 8.557 78,778 -0.00(-0.05%)
Dec 12, 2017 7.851 8.720 7.573 8.561 84,609 +0.73(+9.33%)
Dec 11, 2017 7.426 7.851 7.426 7.830 75,882 +0.49(+6.61%)
Dec 08, 2017 7.304 7.386 7.304 7.345 5,070 +0.10(+1.41%)
Dec 07, 2017 7.222 7.243 7.214 7.243 7,521 +0.04(+0.57%)
Dec 06, 2017 7.214 7.353 7.128 7.202 24,235 -0.04(-0.56%)
Dec 05, 2017 7.357 7.357 7.141 7.243 10,124 -0.11(-1.55%)
Dec 04, 2017 7.349 7.447 7.349 7.357 27,007 -0.13(-1.74%)
Dec 01, 2017 7.494 7.508 7.418 7.488 7,513 -0.02(-0.22%)
Nov 30, 2017 7.211 7.504 7.173 7.504 138,790 +0.33(+4.61%)
Nov 29, 2017 7.310 7.341 7.043 7.173 58,207 -0.16(-2.17%)
Nov 28, 2017 7.275 7.341 7.186 7.332 88,912 +0.03(+0.39%)
Nov 27, 2017 7.353 7.354 7.267 7.304 49,208 -0.03(-0.44%)
Nov 24, 2017 7.447 7.447 7.337 7.337 6,259 -0.11(-1.48%)
Nov 22, 2017 7.434 7.447 7.332 7.447 69,343 -0.00(-0.05%)
Nov 21, 2017 7.349 7.451 7.349 7.451 40,260 +0.07(+1.00%)
Nov 20, 2017 7.406 7.406 7.377 7.377 74,424 -0.03(-0.39%)
Nov 17, 2017 7.446 7.447 7.406 7.406 42,348 -0.04(-0.55%)
Nov 16, 2017 7.488 7.488 7.398 7.447 21,338 -0.02(-0.27%)
Nov 15, 2017 7.357 7.488 7.345 7.467 110,246 +0.07(+0.88%)
Nov 14, 2017 7.447 7.447 7.394 7.402 5,470 -0.07(-0.98%)
Nov 13, 2017 7.496 7.508 7.447 7.475 12,295 +0.03(+0.38%)
Nov 10, 2017 7.602 7.602 7.304 7.447 47,010 +0.08(+1.11%)
Nov 09, 2017 7.202 7.526 7.202 7.365 68,674 +0.06(+0.84%)
Nov 08, 2017 7.349 7.542 7.145 7.304 190,429 -0.14(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.